International Business Machines Corporation (BVMF:IBMB34)
Brazil · Delayed Price · Currency is BRL 1,643.00
+33.98 (2.11%)
Last updated: Jan 16, 2026, 3:32 PM GMT-3
BVMF:IBMB34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15, 2026 | 1,644.95 | 1,644.95 | 1,609.02 | 1,609.02 | 1,609.02 | -3.17% | 79 |
| Jan 14, 2026 | 1,634.11 | 1,661.63 | 1,629.26 | 1,661.63 | 1,661.63 | 1.73% | 102 |
| Jan 13, 2026 | 1,673.58 | 1,677.16 | 1,633.30 | 1,633.30 | 1,633.30 | - | 102 |
| Jan 12, 2026 | 1,621.97 | 1,633.26 | 1,615.27 | 1,633.26 | 1,633.26 | 0.47% | 144 |
| Jan 9, 2026 | 1,616.30 | 1,625.63 | 1,616.30 | 1,625.63 | 1,625.63 | - | 32 |
| Jan 8, 2026 | 1,597.43 | 1,633.61 | 1,597.43 | 1,625.63 | 1,625.63 | 1.34% | 90 |
| Jan 7, 2026 | 1,621.92 | 1,637.58 | 1,604.10 | 1,604.10 | 1,604.10 | -1.23% | 121 |
| Jan 6, 2026 | 1,611.13 | 1,624.61 | 1,582.47 | 1,624.01 | 1,624.01 | 1.81% | 165 |
| Jan 5, 2026 | 1,596.93 | 1,620.48 | 1,595.17 | 1,595.17 | 1,595.17 | 0.89% | 103 |
| Jan 2, 2026 | 1,590.88 | 1,591.00 | 1,568.06 | 1,581.10 | 1,581.10 | -8.01% | 501 |
| Dec 29, 2025 | 1,691.69 | 1,718.73 | 1,691.69 | 1,718.73 | 1,718.73 | 1.90% | 150 |
| Dec 26, 2025 | 1,693.44 | 1,693.44 | 1,686.72 | 1,686.72 | 1,686.72 | -0.19% | 2 |
| Dec 22, 2025 | 1,675.61 | 1,690.42 | 1,675.61 | 1,690.00 | 1,690.00 | 1.10% | 4 |
| Dec 19, 2025 | 1,684.90 | 1,684.90 | 1,671.62 | 1,671.62 | 1,671.62 | 1.19% | 103 |
| Dec 18, 2025 | 1,679.00 | 1,679.00 | 1,648.29 | 1,652.00 | 1,652.00 | -1.67% | 7 |
| Dec 17, 2025 | 1,675.15 | 1,680.02 | 1,675.15 | 1,680.02 | 1,680.02 | 1.62% | 17 |
| Dec 16, 2025 | 1,649.96 | 1,653.30 | 1,649.96 | 1,653.30 | 1,653.30 | -1.29% | 61 |
| Dec 15, 2025 | 1,669.92 | 1,674.96 | 1,669.92 | 1,674.96 | 1,674.96 | -1.26% | 4 |
| Dec 11, 2025 | 1,696.32 | 1,696.32 | 1,696.32 | 1,696.32 | 1,696.32 | -1.11% | 1 |
| Dec 10, 2025 | 1,713.66 | 1,715.38 | 1,713.66 | 1,715.38 | 1,715.38 | 1.70% | 2 |
| Dec 9, 2025 | 1,693.44 | 1,700.00 | 1,686.72 | 1,686.72 | 1,686.72 | 0.20% | 46 |
| Dec 8, 2025 | 1,639.94 | 1,700.00 | 1,639.94 | 1,683.36 | 1,683.36 | 0.43% | 120 |
| Dec 5, 2025 | 1,661.32 | 1,676.08 | 1,661.32 | 1,676.08 | 1,676.08 | 2.69% | 3 |
| Dec 4, 2025 | 1,632.10 | 1,632.10 | 1,632.10 | 1,632.10 | 1,632.10 | 1.67% | 30 |
| Dec 3, 2025 | 1,603.60 | 1,605.25 | 1,593.14 | 1,605.25 | 1,605.25 | -1.54% | 9 |
| Dec 1, 2025 | 1,635.35 | 1,635.96 | 1,630.43 | 1,630.43 | 1,630.43 | -0.58% | 28 |
| Nov 28, 2025 | 1,631.34 | 1,640.00 | 1,621.62 | 1,640.00 | 1,640.00 | 2.00% | 3 |
| Nov 27, 2025 | 1,558.00 | 1,607.92 | 1,558.00 | 1,607.92 | 1,607.92 | -1.77% | 12 |
| Nov 26, 2025 | 1,641.00 | 1,642.02 | 1,636.97 | 1,636.97 | 1,636.97 | 0.02% | 133 |
| Nov 25, 2025 | 1,640.00 | 1,640.00 | 1,630.16 | 1,636.72 | 1,636.72 | -1.11% | 4 |
| Nov 24, 2025 | 1,613.55 | 1,655.08 | 1,613.22 | 1,655.08 | 1,655.08 | 2.57% | 18 |
| Nov 21, 2025 | 1,596.50 | 1,613.55 | 1,596.50 | 1,613.55 | 1,613.55 | 4.39% | 3 |
| Nov 19, 2025 | 1,550.27 | 1,550.27 | 1,545.70 | 1,545.70 | 1,545.70 | -0.48% | 110 |
| Nov 18, 2025 | 1,554.27 | 1,577.00 | 1,553.14 | 1,553.14 | 1,553.14 | -2.07% | 8 |
| Nov 17, 2025 | 1,570.45 | 1,618.97 | 1,570.45 | 1,585.98 | 1,585.98 | -1.01% | 45 |
| Nov 14, 2025 | 1,602.18 | 1,602.18 | 1,580.00 | 1,602.18 | 1,602.18 | -2.70% | 157 |
| Nov 13, 2025 | 1,650.00 | 1,650.01 | 1,646.62 | 1,646.62 | 1,646.62 | -1.58% | 3 |
| Nov 12, 2025 | 1,703.50 | 1,703.50 | 1,669.80 | 1,673.10 | 1,673.10 | 1.81% | 86 |
| Nov 11, 2025 | 1,626.00 | 1,643.28 | 1,626.00 | 1,643.28 | 1,643.28 | 0.92% | 12 |
| Nov 7, 2025 | 1,700.00 | 1,700.00 | 1,619.90 | 1,628.25 | 1,622.25 | -2.49% | 74 |
| Nov 6, 2025 | 1,628.10 | 1,682.64 | 1,628.10 | 1,669.86 | 1,663.71 | 2.56% | 30 |
| Nov 5, 2025 | 1,618.11 | 1,628.10 | 1,618.11 | 1,628.10 | 1,622.10 | 0.31% | 4 |
| Nov 4, 2025 | 1,618.59 | 1,623.01 | 1,616.32 | 1,623.01 | 1,617.03 | -1.10% | 13 |
| Nov 3, 2025 | 1,663.32 | 1,668.15 | 1,641.08 | 1,641.08 | 1,635.03 | -1.34% | 12 |
| Oct 31, 2025 | 1,631.59 | 1,663.32 | 1,631.59 | 1,663.32 | 1,657.19 | -0.39% | 14 |
| Oct 30, 2025 | 1,672.60 | 1,672.60 | 1,668.15 | 1,669.80 | 1,663.65 | 0.75% | 34 |
| Oct 29, 2025 | 1,671.67 | 1,671.67 | 1,657.41 | 1,657.41 | 1,651.30 | -2.13% | 23 |
| Oct 28, 2025 | 1,676.64 | 1,701.84 | 1,676.64 | 1,693.44 | 1,687.20 | 1.61% | 32 |
| Oct 27, 2025 | 1,649.34 | 1,666.64 | 1,639.00 | 1,666.64 | 1,660.50 | 1.05% | 70 |
| Oct 24, 2025 | 1,536.12 | 1,666.17 | 1,536.12 | 1,649.34 | 1,643.26 | 8.12% | 190 |